Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240405C00210000 | 2024-03-26 11:42AM EDT | 2024-04-05 | 116.40 | 109.55 | 112.30 | 0.00 | - | 2 | 3 | 135.94% |
CRWD240412C00210000 | 2024-03-27 9:30AM EDT | 2024-04-12 | 122.95 | 109.40 | 113.10 | 0.00 | - | 1 | 1 | 110.50% |
CRWD240419C00210000 | 2024-03-14 11:08AM EDT | 2024-04-19 | 120.78 | 110.05 | 112.80 | 0.00 | - | 1 | 213 | 95.07% |
CRWD240517C00210000 | 2024-03-19 10:40AM EDT | 2024-05-17 | 104.66 | 110.85 | 114.55 | 0.00 | - | 5 | 22 | 76.03% |
CRWD240621C00210000 | 2024-03-28 10:45AM EDT | 2024-06-21 | 120.56 | 113.30 | 116.35 | +4.31 | +3.71% | 5 | 373 | 69.38% |
CRWD240719C00210000 | 2024-03-07 1:30PM EDT | 2024-07-19 | 116.92 | 114.30 | 117.85 | 0.00 | - | 2 | 169 | 64.79% |
CRWD240816C00210000 | 2024-03-13 12:52PM EDT | 2024-08-16 | 128.95 | 115.90 | 118.80 | 0.00 | - | - | 5 | 61.85% |
CRWD240920C00210000 | 2024-03-20 12:06PM EDT | 2024-09-20 | 122.85 | 118.60 | 120.95 | 0.00 | - | 2 | 123 | 61.30% |
CRWD241018C00210000 | 2024-03-27 3:10PM EDT | 2024-10-18 | 122.67 | 121.20 | 122.90 | 0.00 | - | 7 | 25 | 61.69% |
CRWD241220C00210000 | 2024-03-28 1:27PM EDT | 2024-12-20 | 126.78 | 125.05 | 127.40 | -0.96 | -0.75% | 1 | 26 | 60.97% |
CRWD250117C00210000 | 2024-03-21 11:07AM EDT | 2025-01-17 | 136.67 | 126.40 | 128.70 | 0.00 | - | 1 | 1,019 | 60.03% |
CRWD250321C00210000 | 2024-03-27 10:01AM EDT | 2025-03-21 | 131.60 | 131.45 | 132.80 | 0.00 | - | 1 | 2 | 60.61% |
CRWD250417C00210000 | 2024-03-15 1:02PM EDT | 2025-04-17 | 132.70 | 133.30 | 134.50 | 0.00 | - | 2 | 36 | 60.67% |
CRWD250620C00210000 | 2024-03-27 2:54PM EDT | 2025-06-20 | 139.03 | 136.30 | 138.25 | 0.00 | - | 1 | 144 | 60.02% |
CRWD251121C00210000 | 2024-02-27 10:31AM EDT | 2025-11-21 | 152.71 | 145.10 | 146.80 | 0.00 | - | 34 | 35 | 60.07% |
CRWD260116C00210000 | 2024-03-12 1:28PM EDT | 2026-01-16 | 160.86 | 147.25 | 149.35 | 0.00 | - | 1 | 116 | 59.57% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
CRWD240405P00210000 | 2024-03-26 11:12AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.07 | 0.00 | - | 8 | 13 | 103.91% |
CRWD240412P00210000 | 2024-03-15 10:28AM EDT | 2024-04-12 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 64.06% |
CRWD240419P00210000 | 2024-03-28 2:09PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.11 | -0.02 | -50.00% | 1 | 628 | 65.43% |
CRWD240517P00210000 | 2024-03-27 12:56PM EDT | 2024-05-17 | 0.20 | 0.09 | 0.38 | 0.00 | - | 64 | 175 | 51.71% |
CRWD240621P00210000 | 2024-03-27 3:25PM EDT | 2024-06-21 | 1.26 | 0.97 | 1.44 | 0.00 | - | 10 | 722 | 51.83% |
CRWD240719P00210000 | 2024-03-21 10:35AM EDT | 2024-07-19 | 1.50 | 1.41 | 1.77 | 0.00 | - | 1 | 613 | 48.66% |
CRWD240816P00210000 | 2024-03-25 9:33AM EDT | 2024-08-16 | 2.38 | 2.32 | 2.43 | 0.00 | - | 2 | 67 | 46.79% |
CRWD240920P00210000 | 2024-03-28 3:22PM EDT | 2024-09-20 | 3.77 | 3.75 | 3.90 | -0.23 | -5.75% | 2 | 421 | 47.16% |
CRWD241018P00210000 | 2024-03-22 10:22AM EDT | 2024-10-18 | 4.86 | 4.60 | 5.05 | 0.00 | - | 30 | 33 | 47.08% |
CRWD241220P00210000 | 2024-03-28 9:57AM EDT | 2024-12-20 | 7.13 | 7.15 | 7.45 | +0.34 | +5.01% | 1 | 119 | 46.39% |
CRWD250117P00210000 | 2024-03-26 3:06PM EDT | 2025-01-17 | 8.36 | 8.15 | 9.00 | +0.66 | +8.57% | 4 | 475 | 47.03% |
CRWD250321P00210000 | 2024-03-28 2:01PM EDT | 2025-03-21 | 10.80 | 9.60 | 11.00 | +0.05 | +0.47% | 36 | 3 | 45.88% |
CRWD250417P00210000 | 2024-03-27 1:22PM EDT | 2025-04-17 | 11.95 | 11.60 | 12.20 | 0.00 | - | 1 | 37 | 46.00% |
CRWD250620P00210000 | 2024-03-21 2:24PM EDT | 2025-06-20 | 13.50 | 13.65 | 14.50 | 0.00 | - | 2 | 99 | 45.60% |
CRWD251121P00210000 | 2024-03-19 12:31PM EDT | 2025-11-21 | 20.05 | 17.05 | 19.10 | 0.00 | - | 1 | 1 | 44.25% |
CRWD260116P00210000 | 2024-03-26 10:29AM EDT | 2026-01-16 | 20.05 | 19.40 | 20.35 | 0.00 | - | 3 | 59 | 43.55% |